Ladder Capital Corp - LADR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.79	11.81	11.81	11.92	11.75	621,017
September 04, 2025	11.63	11.76	11.76	11.77	11.61	367,221
September 03, 2025	11.51	11.59	11.59	11.65	11.5	427,346
September 02, 2025	11.57	11.56	11.56	11.68	11.51	697,600
August 29, 2025	11.55	11.62	11.62	11.64	11.49	572,204
August 28, 2025	11.55	11.53	11.53	11.55	11.44	469,900
August 27, 2025	11.47	11.5	11.5	11.55	11.47	324,043
August 26, 2025	11.4	11.5	11.5	11.51	11.4	795,800
August 25, 2025	11.51	11.43	11.43	11.55	11.42	293,049
August 22, 2025	11.22	11.51	11.51	11.54	11.22	731,120
August 21, 2025	11.15	11.16	11.16	11.25	11.14	449,311
August 20, 2025	11.24	11.29	11.29	11.34	11.22	472,441
August 19, 2025	11.16	11.22	11.22	11.33	11.15	486,023
August 18, 2025	11.17	11.16	11.16	11.23	11.14	386,136
August 15, 2025	11.24	11.17	11.17	11.26	11.16	439,700
August 14, 2025	11.26	11.23	11.23	11.3	11.16	376,926
August 13, 2025	11.24	11.36	11.36	11.36	11.23	527,305
August 12, 2025	11.09	11.2	11.2	11.22	11.08	432,344
August 11, 2025	11.1	11.02	11.02	11.17	11.01	439,500
August 08, 2025	11.1	11.1	11.1	11.14	11.03	397,800
August 07, 2025	11.03	11.04	11.04	11.09	10.97	523,524
August 06, 2025	10.98	10.99	10.99	11.04	10.91	658,000
August 05, 2025	11.05	11	11	11.08	10.92	966,300
August 04, 2025	10.87	11.04	11.04	11.07	10.87	959,521
August 01, 2025	10.89	10.87	10.87	10.98	10.81	755,314
July 31, 2025	10.94	10.92	10.92	11	10.88	799,800
July 30, 2025	11.15	11.04	11.04	11.18	10.95	905,447
July 29, 2025	11.11	11.14	11.14	11.17	11.03	682,700
July 28, 2025	11.17	11.05	11.05	11.2	11.05	687,000
July 25, 2025	11.22	11.14	11.14	11.24	11.01	992,523
July 24, 2025	11.14	11.22	11.22	11.46	11.13	896,743
July 23, 2025	11.04	11.1	11.1	11.14	10.99	684,387
July 22, 2025	10.93	11.02	11.02	11.08	10.93	766,715
July 21, 2025	11.08	10.92	10.92	11.11	10.92	921,200
July 18, 2025	11.12	11	11	11.15	10.99	986,100
July 17, 2025	11.16	11.07	11.07	11.26	11.07	1.66M
July 16, 2025	11.15	11.19	11.19	11.2	11.04	1.03M
July 15, 2025	11.15	11.07	11.07	11.26	11.07	759,856
July 14, 2025	11.1	11.19	11.19	11.28	11.1	1.17M
July 11, 2025	11.08	11.13	11.13	11.15	11.01	1.16M
July 10, 2025	11.08	11.17	11.17	11.23	11.06	623,900
July 09, 2025	11.06	11.09	11.09	11.12	11.03	607,451
July 08, 2025	10.91	11.02	11.02	11.07	10.91	458,642
July 07, 2025	11	10.91	10.91	11.1	10.9	1.09M
July 03, 2025	11.04	11.03	11.03	11.1	10.98	278,810
July 02, 2025	10.86	11.01	11.01	11.06	10.84	846,640
July 01, 2025	10.68	10.86	10.86	11.01	10.67	981,247
June 30, 2025	10.77	10.75	10.75	10.81	10.65	1.06M
June 27, 2025	10.88	10.87	10.64	10.93	10.83	1.53M
June 26, 2025	10.72	10.85	10.62	10.85	10.69	810,737
June 25, 2025	10.77	10.73	10.5	10.83	10.73	637,700
June 24, 2025	10.84	10.77	10.54	10.87	10.75	591,500
June 23, 2025	10.54	10.76	10.53	10.77	10.51	717,600
June 20, 2025	10.65	10.58	10.36	10.68	10.53	919,603
June 18, 2025	10.5	10.6	10.38	10.69	10.49	502,414
June 17, 2025	10.54	10.49	10.27	10.58	10.47	559,633
June 16, 2025	10.66	10.61	10.39	10.7	10.56	1.19M
June 13, 2025	10.71	10.6	10.38	10.75	10.54	728,300
June 12, 2025	10.73	10.8	10.57	10.83	10.67	359,600
June 11, 2025	10.84	10.76	10.53	10.88	10.74	495,364

Ladder Capital Corp (LADR) NYSE